Get the Stockscreener App
19.32
0.57%
-0.11
After Hours:
19.50
0.18
+0.93%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of March 11, 2025, is $19.32.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 544.00% to $19.32 now.
- The 52-week high stock price for PAA is $21.00, representing a 8.70% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PAA is $16.21, indicating a -16.10% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 11, 2025 | $19.74 | $19.03 | $0.7099 | 3,278,524.0 | -0.57% |
| Mar 10, 2025 | $19.54 | $19.20 | $0.34 | 3,288,922.0 | +0.41% |
| Mar 07, 2025 | $19.69 | $18.96 | $0.73 | 3,264,635.0 | +1.84% |
| Mar 06, 2025 | $19.18 | $18.50 | $0.6791 | 4,069,333.0 | +0.26% |
| Mar 05, 2025 | $19.26 | $18.76 | $0.50 | 4,192,867.0 | -1.81% |
| Mar 04, 2025 | $19.46 | $19.24 | $0.225 | 1,381,148.0 | -3.26% |
| Mar 03, 2025 | $20.58 | $19.86 | $0.72 | 3,081,143.0 | -1.92% |
| Feb 28, 2025 | $20.37 | $19.84 | $0.53 | 2,485,759.0 | +1.90% |
| Feb 27, 2025 | $20.25 | $19.82 | $0.43 | 2,756,394.0 | -0.75% |
| Feb 26, 2025 | $20.28 | $19.89 | $0.395 | 2,936,953.0 | +0.00% |
| Feb 25, 2025 | $20.30 | $19.81 | $0.49 | 3,336,636.0 | -0.89% |
| Feb 24, 2025 | $20.55 | $19.87 | $0.6795 | 3,219,364.0 | -0.93% |
| Feb 21, 2025 | $20.77 | $20.30 | $0.475 | 3,576,455.0 | -0.68% |
| Feb 20, 2025 | $20.63 | $20.26 | $0.37 | 2,650,459.0 | +0.73% |
| Feb 19, 2025 | $20.60 | $20.25 | $0.35 | 1,763,313.0 | +0.54% |
| Feb 18, 2025 | $20.42 | $19.93 | $0.495 | 2,825,146.0 | +2.83% |
| Feb 14, 2025 | $19.97 | $19.56 | $0.41 | 2,185,755.0 | +1.33% |
| Feb 13, 2025 | $19.70 | $19.42 | $0.275 | 2,840,522.0 | +0.88% |
| Feb 12, 2025 | $19.81 | $19.35 | $0.4551 | 2,814,636.0 | -1.77% |
| Feb 11, 2025 | $19.77 | $19.41 | $0.36 | 2,479,082.0 | -0.15% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $20.58 | $18.50 | $2.08 | 25,835,096.0 | -5.01% |
| Feb, 2025 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| Jan, 2025 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| Nov, 2024 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L Stock (PAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| Nov, 2023 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| Oct, 2023 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| Sep, 2023 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| Aug, 2023 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| Jul, 2023 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| Jun, 2023 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| May, 2023 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| Apr, 2023 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| Mar, 2023 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| Feb, 2023 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| Jan, 2023 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
1.54%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):